Vanguard Long-Term Corporate Bond ETF (VCLT)
NASDAQ: VCLT · Real-Time Price · USD
73.45
+0.53 (0.73%)
Apr 15, 2025, 4:00 PM EDT - Market closed
VCLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 72.92 | 73.60 | 72.79 | 73.45 | 73.45 | 0.73% | 3,262,610 |
| Apr 14, 2025 | 73.20 | 73.20 | 72.51 | 72.92 | 72.92 | 0.66% | 1,976,783 |
| Apr 11, 2025 | 71.54 | 72.62 | 70.61 | 72.44 | 72.44 | 0.44% | 2,572,135 |
| Apr 10, 2025 | 72.98 | 73.32 | 71.96 | 72.12 | 72.12 | -2.97% | 6,889,322 |
| Apr 9, 2025 | 70.79 | 74.36 | 70.77 | 74.33 | 74.33 | 2.96% | 6,841,230 |
| Apr 8, 2025 | 74.11 | 74.11 | 71.94 | 72.19 | 72.19 | -2.38% | 6,338,819 |
| Apr 7, 2025 | 74.83 | 75.47 | 73.76 | 73.95 | 73.95 | -2.85% | 4,836,899 |
| Apr 4, 2025 | 76.40 | 76.57 | 75.89 | 76.12 | 76.12 | 0.30% | 5,504,650 |
| Apr 3, 2025 | 76.45 | 76.76 | 75.83 | 75.89 | 75.89 | -0.45% | 6,789,840 |
| Apr 2, 2025 | 76.47 | 76.47 | 75.67 | 76.23 | 76.23 | 0.36% | 1,540,489 |
| Apr 1, 2025 | 75.77 | 76.20 | 75.77 | 75.96 | 75.96 | 0.07% | 3,114,746 |
| Mar 31, 2025 | 75.99 | 76.06 | 75.49 | 75.91 | 75.56 | 0.40% | 5,408,361 |
| Mar 28, 2025 | 75.60 | 75.65 | 75.28 | 75.61 | 75.26 | 0.83% | 2,140,890 |
| Mar 27, 2025 | 75.00 | 75.02 | 74.82 | 74.99 | 74.64 | -0.31% | 1,483,450 |
| Mar 26, 2025 | 75.59 | 75.59 | 75.16 | 75.22 | 74.87 | -0.69% | 1,243,778 |
| Mar 25, 2025 | 75.72 | 75.96 | 75.54 | 75.74 | 75.39 | 0.16% | 2,244,747 |
| Mar 24, 2025 | 76.12 | 76.12 | 75.60 | 75.62 | 75.27 | -0.72% | 2,318,088 |
| Mar 21, 2025 | 76.47 | 76.53 | 76.09 | 76.17 | 75.82 | -0.31% | 3,627,660 |
| Mar 20, 2025 | 77.02 | 77.25 | 76.38 | 76.41 | 76.06 | -0.27% | 3,841,020 |
| Mar 19, 2025 | 76.08 | 76.73 | 75.97 | 76.62 | 76.26 | 0.78% | 1,388,216 |
| Mar 18, 2025 | 75.79 | 76.29 | 75.59 | 76.03 | 75.68 | 0.24% | 2,433,432 |
| Mar 17, 2025 | 75.94 | 76.24 | 75.80 | 75.85 | 75.50 | 0.37% | 1,488,487 |
| Mar 14, 2025 | 75.54 | 75.82 | 75.30 | 75.57 | 75.22 | - | 1,158,538 |
| Mar 13, 2025 | 75.00 | 75.61 | 74.71 | 75.57 | 75.22 | 0.44% | 1,302,738 |
| Mar 12, 2025 | 75.63 | 75.63 | 75.15 | 75.24 | 74.89 | -0.41% | 1,332,150 |
| Mar 11, 2025 | 76.12 | 76.22 | 75.48 | 75.55 | 75.20 | -0.92% | 2,763,496 |
| Mar 10, 2025 | 76.26 | 76.65 | 76.15 | 76.25 | 75.90 | 0.38% | 2,814,923 |
| Mar 7, 2025 | 76.51 | 76.57 | 75.84 | 75.96 | 75.61 | -0.22% | 1,509,821 |
| Mar 6, 2025 | 76.38 | 76.48 | 75.89 | 76.13 | 75.78 | -0.54% | 2,140,412 |
| Mar 5, 2025 | 77.21 | 77.21 | 76.38 | 76.54 | 76.19 | -0.42% | 2,813,822 |
| Mar 4, 2025 | 77.01 | 77.22 | 76.76 | 76.86 | 76.50 | -0.68% | 4,334,864 |
| Mar 3, 2025 | 76.85 | 77.40 | 76.70 | 77.39 | 77.03 | 0.10% | 3,589,517 |
| Feb 28, 2025 | 77.11 | 77.42 | 76.82 | 77.31 | 76.65 | 0.57% | 4,426,638 |
| Feb 27, 2025 | 77.05 | 77.29 | 76.82 | 76.87 | 76.21 | -0.72% | 1,948,304 |
| Feb 26, 2025 | 77.20 | 77.50 | 77.07 | 77.43 | 76.77 | 0.34% | 3,493,678 |
| Feb 25, 2025 | 76.85 | 77.27 | 76.85 | 77.17 | 76.51 | 1.18% | 4,608,785 |
| Feb 24, 2025 | 75.98 | 76.42 | 75.95 | 76.27 | 75.62 | 0.34% | 3,704,740 |
| Feb 21, 2025 | 75.73 | 76.35 | 75.73 | 76.01 | 75.36 | 0.54% | 7,143,100 |
| Feb 20, 2025 | 75.44 | 75.69 | 75.37 | 75.60 | 74.96 | 0.35% | 2,111,478 |
| Feb 19, 2025 | 75.27 | 75.53 | 75.13 | 75.34 | 74.70 | 0.03% | 3,638,274 |
| Feb 18, 2025 | 75.73 | 75.77 | 75.26 | 75.32 | 74.68 | -0.71% | 1,400,736 |
| Feb 14, 2025 | 76.14 | 76.23 | 75.83 | 75.86 | 75.21 | 0.46% | 1,664,336 |
| Feb 13, 2025 | 75.13 | 75.67 | 75.09 | 75.51 | 74.87 | 1.23% | 2,284,526 |
| Feb 12, 2025 | 74.54 | 74.76 | 74.21 | 74.59 | 73.95 | -0.78% | 2,296,843 |
| Feb 11, 2025 | 75.16 | 75.25 | 75.07 | 75.18 | 74.54 | -0.41% | 885,680 |
| Feb 10, 2025 | 75.59 | 75.78 | 75.33 | 75.49 | 74.85 | -0.04% | 966,165 |
| Feb 7, 2025 | 75.67 | 75.76 | 75.35 | 75.52 | 74.88 | -0.63% | 1,402,866 |
| Feb 6, 2025 | 76.16 | 76.26 | 75.80 | 76.00 | 75.35 | -0.16% | 3,388,790 |
| Feb 5, 2025 | 75.87 | 76.34 | 75.86 | 76.12 | 75.47 | 1.10% | 1,507,917 |
| Feb 4, 2025 | 74.73 | 75.38 | 74.72 | 75.29 | 74.65 | 0.28% | 2,149,572 |